4,158.21
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3,910.51 | 3,918.37 | 3,905.70 | 3,917.78 | 1,862,156.9K |
| 09:35 | 3,917.93 | 3,931.91 | 3,917.77 | 3,926.68 | 928,356.2K |
| 09:40 | 3,926.78 | 3,927.70 | 3,920.89 | 3,922.52 | 557,157.5K |
| 09:45 | 3,922.55 | 3,923.32 | 3,917.97 | 3,917.97 | 550,776.7K |
| 09:50 | 3,917.76 | 3,923.53 | 3,916.41 | 3,922.80 | 470,704.1K |
| 09:55 | 3,922.54 | 3,924.85 | 3,921.42 | 3,924.67 | 511,850.0K |
| 10:00 | 3,924.51 | 3,926.36 | 3,917.01 | 3,923.81 | 327,438.8K |
| 10:05 | 3,923.49 | 3,930.06 | 3,922.92 | 3,927.73 | 313,157.7K |
| 10:10 | 3,927.85 | 3,927.85 | 3,920.47 | 3,925.13 | 252,701.7K |
| 10:15 | 3,924.98 | 3,926.39 | 3,911.98 | 3,911.98 | 310,234.5K |
| 10:20 | 3,912.22 | 3,915.84 | 3,909.80 | 3,914.66 | 268,873.5K |
| 10:25 | 3,914.63 | 3,915.72 | 3,911.91 | 3,914.37 | 261,358.7K |
| 10:30 | 3,914.43 | 3,919.30 | 3,914.10 | 3,918.82 | 257,002.3K |
| 10:35 | 3,919.18 | 3,919.18 | 3,910.30 | 3,911.09 | 268,237.4K |
| 10:40 | 3,911.36 | 3,915.18 | 3,911.36 | 3,914.15 | 224,380.2K |
| 10:45 | 3,914.40 | 3,914.74 | 3,910.48 | 3,911.09 | 196,793.2K |
| 10:50 | 3,910.73 | 3,911.30 | 3,909.23 | 3,909.61 | 202,699.1K |
| 10:55 | 3,909.82 | 3,921.64 | 3,909.39 | 3,921.64 | 182,427.7K |
| 11:00 | 3,921.47 | 3,921.82 | 3,917.33 | 3,917.41 | 148,239.7K |
| 11:05 | 3,917.14 | 3,917.67 | 3,912.62 | 3,915.36 | 192,207.6K |
| 11:10 | 3,915.30 | 3,918.52 | 3,914.38 | 3,918.40 | 179,575.1K |
| 11:15 | 3,918.44 | 3,919.15 | 3,915.63 | 3,917.49 | 168,815.9K |
| 11:20 | 3,917.71 | 3,922.66 | 3,916.63 | 3,922.66 | 163,431.2K |
| 11:25 | 3,921.75 | 3,922.52 | 3,919.93 | 3,920.17 | 195,231.5K |
| 11:30 | 3,920.37 | 3,920.47 | 3,915.93 | 3,916.17 | 127,036.0K |
| 11:35 | 3,916.21 | 3,917.63 | 3,915.97 | 3,916.62 | 111,814.8K |
| 11:40 | 3,916.59 | 3,917.14 | 3,915.77 | 3,915.80 | 77,472.9K |
| 11:45 | 3,916.07 | 3,917.90 | 3,915.78 | 3,916.92 | 85,216.2K |
| 11:50 | 3,916.65 | 3,918.02 | 3,916.02 | 3,917.65 | 87,406.1K |
| 11:55 | 3,917.48 | 3,919.84 | 3,917.13 | 3,919.33 | 82,991.1K |
| 12:00 | 3,919.39 | 3,919.39 | 3,919.39 | 3,919.39 | 255.6K |
| 12:05 | 3,919.39 | 3,919.39 | 3,919.39 | 3,919.39 | 0.0K |
| 13:00 | 3,919.78 | 3,923.22 | 3,918.61 | 3,921.75 | 257,020.0K |
| 13:05 | 3,921.89 | 3,924.13 | 3,920.52 | 3,920.77 | 156,512.6K |
| 13:10 | 3,920.35 | 3,921.54 | 3,918.55 | 3,920.76 | 185,836.6K |
| 13:15 | 3,920.57 | 3,922.25 | 3,920.22 | 3,921.09 | 146,425.0K |
| 13:20 | 3,920.12 | 3,920.76 | 3,918.27 | 3,919.64 | 124,046.1K |
| 13:25 | 3,919.01 | 3,919.34 | 3,917.28 | 3,919.14 | 158,849.9K |
| 13:30 | 3,919.22 | 3,920.18 | 3,917.54 | 3,919.99 | 158,733.3K |
| 13:35 | 3,920.47 | 3,921.70 | 3,919.36 | 3,920.02 | 153,892.4K |
| 13:40 | 3,920.13 | 3,923.02 | 3,920.13 | 3,922.62 | 162,567.4K |
| 13:45 | 3,922.66 | 3,922.69 | 3,920.74 | 3,921.82 | 141,708.0K |
| 13:50 | 3,921.55 | 3,926.81 | 3,921.33 | 3,926.15 | 120,448.6K |
| 13:55 | 3,925.83 | 3,930.74 | 3,925.83 | 3,929.32 | 179,788.7K |
| 14:00 | 3,929.13 | 3,930.41 | 3,927.33 | 3,929.76 | 142,770.2K |
| 14:05 | 3,930.03 | 3,931.96 | 3,929.03 | 3,930.61 | 105,283.6K |
| 14:10 | 3,931.05 | 3,936.74 | 3,930.67 | 3,936.46 | 239,002.3K |
| 14:15 | 3,936.29 | 3,938.56 | 3,935.93 | 3,937.57 | 210,126.1K |
| 14:20 | 3,937.08 | 3,941.01 | 3,936.88 | 3,941.01 | 202,575.3K |
| 14:25 | 3,940.17 | 3,941.60 | 3,938.24 | 3,938.48 | 184,671.5K |
| 14:30 | 3,938.17 | 3,942.46 | 3,936.99 | 3,942.10 | 139,701.2K |
| 14:35 | 3,942.13 | 3,942.82 | 3,939.77 | 3,939.99 | 152,723.8K |
| 14:40 | 3,939.71 | 3,942.39 | 3,939.66 | 3,940.91 | 150,948.4K |
| 14:45 | 3,940.65 | 3,940.65 | 3,935.16 | 3,936.50 | 172,599.3K |
| 14:50 | 3,936.46 | 3,938.33 | 3,935.36 | 3,937.95 | 128,624.5K |
| 14:55 | 3,938.11 | 3,941.47 | 3,937.84 | 3,941.40 | 155,461.3K |
| 15:00 | 3,940.93 | 3,941.03 | 3,935.38 | 3,937.90 | 156,462.1K |
| 15:05 | 3,937.79 | 3,939.14 | 3,936.96 | 3,938.16 | 111,587.5K |
| 15:10 | 3,938.24 | 3,940.23 | 3,938.08 | 3,938.89 | 124,897.4K |
| 15:15 | 3,939.40 | 3,940.21 | 3,937.86 | 3,938.96 | 216,038.1K |
| 15:20 | 3,938.26 | 3,938.88 | 3,934.73 | 3,935.45 | 117,418.8K |
| 15:25 | 3,935.47 | 3,937.58 | 3,935.47 | 3,936.31 | 130,033.1K |
| 15:30 | 3,936.60 | 3,938.49 | 3,936.16 | 3,937.54 | 145,483.8K |
| 15:35 | 3,937.52 | 3,938.76 | 3,936.53 | 3,938.53 | 232,613.6K |
| 15:40 | 3,938.43 | 3,941.23 | 3,938.28 | 3,941.23 | 199,414.6K |
| 15:45 | 3,941.26 | 3,941.26 | 3,937.46 | 3,938.04 | 242,535.6K |
| 15:50 | 3,938.28 | 3,939.15 | 3,937.41 | 3,937.46 | 231,762.6K |
| 15:55 | 3,937.59 | 3,941.40 | 3,936.56 | 3,941.40 | 666,350.5K |